CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia
· Delayed Price · Currency is MYR 1.250
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 170,000 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 202,000 |
| Sep 24, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 33,200 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 173,900 |
| Sep 22, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 363,700 |
| Sep 19, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 255,400 |
| Sep 18, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 632,500 |
| Sep 17, 2025 | 1.22 | 1.29 | 1.21 | 1.29 | 1.29 | 6.61% | 163,700 |
| Sep 12, 2025 | 1.12 | 1.27 | 1.12 | 1.21 | 1.21 | 7.08% | 493,700 |
| Sep 11, 2025 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 133,400 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 232,200 |
| Sep 9, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 17,000 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | - | 36,000 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,700 |
| Aug 29, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.05 | 2.88% | 339,800 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -3.70% | 2,000 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | 0.93% | 211,800 |
| Aug 26, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | - | 181,500 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.94% | 79,100 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 10,200 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | - | 104,000 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 1.92% | 184,300 |
| Aug 15, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.02 | - | 166,000 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | - | 38,900 |
| Aug 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | 20,300 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -1.89% | 98,800 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | 4,900 |
| Aug 8, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.05 | -0.93% | 359,400 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.06 | -0.92% | 159,000 |
| Aug 5, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.07 | 1.87% | 702,100 |
| Aug 4, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.05 | -0.93% | 302,400 |
| Aug 1, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.06 | 2.86% | 352,000 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 40,400 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | 47,400 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 2.91% | 2,000 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.90% | 3,300 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 1.94% | 20,000 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.01 | -4.63% | 113,000 |
| Jul 22, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.06 | 2.86% | 3,500 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | -0.94% | 76,400 |
| Jul 18, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.04 | - | 184,600 |
| Jul 17, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.04 | 3.92% | 1,090,100 |
| Jul 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | -1.92% | 2,500 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | 10,000 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | -4.67% | 8,000 |
| Jul 10, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.05 | 2.88% | 12,500 |
| Jul 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | -5.45% | 103,400 |
| Jul 8, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.08 | 7.84% | 82,700 |
| Jul 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.99% | 1,000 |